| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2020 | USD | 45 | 46.24 | 44.59 | 46.19 | 46.19 | +0.6 (+1.32%) | 951,526 |
| 3 Jan 2020 | USD | 45.64 | 46.16 | 45.3 | 45.59 | 45.59 | -0.91 (-1.96%) | 860,023 |
| 2 Jan 2020 | USD | 46.9 | 46.9 | 45.6 | 46.5 | 46.5 | +0.35 (+0.76%) | 1,077,767 |
| 31 Dec 2019 | USD | 46.16 | 46.68 | 46.034 | 46.15 | 46.15 | -0.31 (-0.67%) | 529,180 |
| 30 Dec 2019 | USD | 46.9 | 46.94 | 45.76 | 46.46 | 46.46 | -0.45 (-0.96%) | 810,650 |
| 27 Dec 2019 | USD | 47.7 | 47.7676 | 46.8301 | 46.91 | 46.91 | -0.58 (-1.22%) | 478,526 |
| 26 Dec 2019 | USD | 47.36 | 47.64 | 47.18 | 47.49 | 47.49 | +0.23 (+0.49%) | 367,917 |
| 25 Dec 2019 | USD | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 47.45 | 47.45 | 46.96 | 47.26 | 47.26 | -0.16 (-0.34%) | 211,693 |
| 23 Dec 2019 | USD | 48.33 | 48.45 | 47.24 | 47.42 | 47.42 | -0.76 (-1.58%) | 689,584 |
| 20 Dec 2019 | USD | 48.12 | 48.66 | 47.895 | 48.18 | 48.18 | +0.3 (+0.63%) | 2,935,916 |
| 19 Dec 2019 | USD | 47.14 | 47.91 | 46.19 | 47.88 | 47.88 | +0.59 (+1.25%) | 959,427 |
| 18 Dec 2019 | USD | 46.23 | 47.92 | 45.88 | 47.29 | 47.29 | +1.06 (+2.29%) | 2,016,911 |
| 17 Dec 2019 | USD | 45.51 | 46.33 | 45.27 | 46.23 | 46.23 | +0.94 (+2.08%) | 1,032,802 |
| 16 Dec 2019 | USD | 45.66 | 46.48 | 45.175 | 45.29 | 45.29 | -0.08 (-0.18%) | 1,303,349 |
| 13 Dec 2019 | USD | 46.14 | 47.23 | 45.235 | 45.37 | 45.37 | -0.69 (-1.50%) | 807,579 |
| 12 Dec 2019 | USD | 45.46 | 46.47 | 45.125 | 46.06 | 46.06 | +0.67 (+1.48%) | 1,560,199 |
| 11 Dec 2019 | USD | 44.06 | 45.55 | 44.0037 | 45.39 | 45.39 | +1.69 (+3.87%) | 977,944 |
| 10 Dec 2019 | USD | 43.41 | 44.26 | 43.1 | 43.7 | 43.7 | +0.38 (+0.88%) | 1,228,376 |
| 9 Dec 2019 | USD | 44.5 | 44.85 | 43.24 | 43.32 | 43.32 | -1.26 (-2.83%) | 1,002,179 |
| 6 Dec 2019 | USD | 44.29 | 44.85 | 44.17 | 44.58 | 44.58 | +0.93 (+2.13%) | 1,107,897 |
| 5 Dec 2019 | USD | 43.58 | 44.1688 | 43.17 | 43.65 | 43.65 | +0.15 (+0.34%) | 702,542 |
| 4 Dec 2019 | USD | 43.04 | 43.92 | 43 | 43.5 | 43.5 | +0.935 (+2.20%) | 776,992 |
| 3 Dec 2019 | USD | 41.86 | 42.8829 | 41.74 | 42.565 | 42.565 | -0.345 (-0.80%) | 983,466 |
| 2 Dec 2019 | USD | 44.21 | 44.59 | 42.69 | 42.91 | 42.91 | -1.3 (-2.94%) | 1,384,035 |
| 29 Nov 2019 | USD | 44.95 | 45.03 | 44.15 | 44.21 | 44.21 | -0.81 (-1.80%) | 415,682 |
| 28 Nov 2019 | USD | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 44.95 | 45.26 | 44.69 | 45.02 | 45.02 | +0.08 (+0.18%) | 605,902 |
| 26 Nov 2019 | USD | 46.16 | 46.2 | 44.87 | 44.94 | 44.94 | -1.24 (-2.69%) | 1,063,902 |
| 25 Nov 2019 | USD | 46.24 | 46.86 | 46 | 46.18 | 46.18 | +0.29 (+0.63%) | 881,964 |
